Italia markets open in 3 hours 16 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
191,89-5,57 (-2,82%)
Alla chiusura: 04:00PM EDT
191,89 0,00 (0,00%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2023195,05196,00190,96191,89191,89598.300
27 mar 2023196,49198,35193,50197,46197,46376.300
24 mar 2023191,96195,08189,56193,79193,79571.600
23 mar 2023198,03200,83191,25193,71193,71588.300
22 mar 2023198,61202,74196,15196,29196,29579.600
21 mar 2023196,06199,12194,10198,67198,67635.600
20 mar 2023192,86195,76191,23192,59192,59422.900
17 mar 2023191,28193,37188,86192,92192,921.096.600
16 mar 2023192,66196,52190,22193,56193,56703.900
15 mar 2023201,37201,98188,85194,90194,90974.100
14 mar 2023206,16210,37201,97205,02205,02517.300
13 mar 2023201,69206,73196,24202,02202,02805.500
10 mar 2023213,59213,59198,98202,54202,541.307.300
09 mar 2023219,60224,00214,84214,92214,92522.600
08 mar 2023220,53221,38217,87218,79218,79224.400
07 mar 2023225,02226,94219,92221,12221,12361.700
06 mar 2023232,67233,91225,45225,52225,52385.300
03 mar 2023227,72232,05225,91232,00232,00417.600
02 mar 2023220,94227,35220,72226,33226,33428.000
01 mar 2023218,65223,13218,52222,92222,92372.800
28 feb 2023220,43223,57218,27219,34219,34863.100
27 feb 2023224,08228,51221,57221,66221,66625.000
24 feb 2023224,37225,01215,00219,81219,81779.800
23 feb 2023220,51228,72220,51227,28227,281.145.000
22 feb 2023215,57221,09207,01219,09219,092.281.200
21 feb 2023246,42247,35243,01243,60243,60523.600
17 feb 2023252,20252,20245,45249,76249,76619.900
16 feb 2023246,54257,18246,54254,25254,25555.200
15 feb 2023248,93253,48247,94251,53251,53349.100
14 feb 2023249,96255,60249,91251,74251,74405.500
13 feb 2023244,98253,93243,67253,50253,50468.600
10 feb 2023247,76251,13242,79245,44245,44553.600
09 feb 2023259,26259,61249,24249,82249,82779.200
08 feb 2023251,92262,00251,89257,84257,84898.300
07 feb 2023245,94253,61244,90252,64252,64255.400
06 feb 2023246,73250,00246,22246,91246,91274.400
03 feb 2023254,98258,11249,00250,35250,35411.300
02 feb 2023251,04260,52250,00259,92259,92769.700
01 feb 2023243,21248,97241,26248,21248,21304.700
31 gen 2023240,71243,61239,36243,25243,25267.900
30 gen 2023242,36244,09236,92239,77239,77373.700
27 gen 2023242,63246,88240,14245,09245,09366.800
26 gen 2023244,28245,49241,68244,29244,29285.700
25 gen 2023243,05245,71238,38240,92240,92544.700
24 gen 2023248,55252,48245,14246,26246,26462.700
23 gen 2023244,38254,05243,15252,55252,55874.700
20 gen 2023233,74243,55232,80243,17243,17555.200
19 gen 2023232,98234,95228,04233,53233,53332.100
18 gen 2023237,70241,88234,46234,53234,53499.700
17 gen 2023231,64238,71230,89236,53236,53641.100
13 gen 2023230,35234,31229,92232,62232,62407.200
12 gen 2023237,48242,09229,70232,25232,25802.200
11 gen 2023239,96250,26237,73246,94246,94797.300
10 gen 2023227,31234,28227,31234,13234,13445.100
09 gen 2023222,35230,46221,58227,75227,75473.400
06 gen 2023222,69222,75215,11219,84219,84486.200
05 gen 2023218,57220,96215,48220,08220,08334.300
04 gen 2023221,31222,87219,36221,93221,93309.700
03 gen 2023220,32220,32216,12218,40218,40350.600
30 dic 2022221,27222,71214,77217,90217,90472.000
29 dic 2022217,37224,63217,37223,55223,55447.500
28 dic 2022219,47222,76215,01215,04215,04280.400
27 dic 2022218,11221,48215,14218,92218,92423.300
23 dic 2022218,32219,11216,22218,50218,50285.200
22 dic 2022218,07218,95212,24218,36218,36354.500
21 dic 2022214,94221,00214,14220,31220,31378.600
20 dic 2022216,65218,26212,72213,01213,01463.200
19 dic 2022214,54219,89211,09216,53216,53663.000
16 dic 2022216,58218,71214,11215,42215,421.178.900
15 dic 2022213,34234,47213,28218,50218,501.608.000
14 dic 2022207,52215,24205,66214,33214,33887.000
13 dic 2022211,27211,61205,59209,61209,61753.700
12 dic 2022206,14206,85197,03201,94201,941.060.700
09 dic 2022209,00214,54207,54210,17210,17441.200
08 dic 2022212,90215,91210,07210,07210,07728.600
07 dic 2022211,64215,48209,45212,99212,99476.400
06 dic 2022212,58216,29207,23211,21211,21587.800
05 dic 2022219,90220,93213,51215,11215,11672.600
02 dic 2022222,00224,72218,00222,66222,66651.700
01 dic 2022231,49232,49222,70226,20226,201.149.700
30 nov 2022240,33241,91210,36228,57228,571.994.800
29 nov 2022237,34243,50237,00239,50239,50691.700
28 nov 2022241,68242,98234,21237,11237,11358.000
25 nov 2022241,03243,27239,43242,92242,92124.500
23 nov 2022242,15244,22240,65241,08241,08324.100
22 nov 2022242,37242,80238,98242,13242,13230.300
21 nov 2022240,78242,82238,27240,84240,84306.200
18 nov 2022242,37243,63239,21242,15242,15587.200
17 nov 2022234,37238,36221,73237,53237,531.250.100
16 nov 2022248,59248,95239,30239,39239,39468.300
15 nov 2022247,58252,40244,72250,07250,07585.900
14 nov 2022243,80248,04242,31242,99242,99342.500
11 nov 2022240,19248,17238,08246,28246,281.074.100
10 nov 2022231,84240,35231,84237,70237,701.097.900
09 nov 2022220,53228,54219,79221,09221,09415.100
08 nov 2022225,74229,15221,26222,48222,48443.500
07 nov 2022221,95226,91220,56226,03226,03610.700
04 nov 2022219,78220,91211,39220,34220,34733.200
03 nov 2022211,01219,82204,46217,16217,16658.700
02 nov 2022222,25233,00214,95215,75215,751.222.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...